[3719]ジェクシード:【経営コンサル】IPOや事業再生会計システム導入も
Yahoo! 【スタンダード/25情報･通信業】 売上高:14220 当期純利益:1470 総資産:23360 時価:64億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 252 | 256 | 250 | 250 | 628,100 | -478,400 | 99% | ▼▼ | 8288 | 51 | 0 | 75% | 0% |
| 20260224 | 254 | 258 | 248 | 253 | 1,106,500 | 558,400 | 97% | ▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260226 | 249 | 257 | 247 | 255 | 515,600 | -112,500 | 102% | ▲ | 2882 | 51 | 2 | 77% | 2% |
| 20260219 | 262 | 265 | 254 | 261 | 1,279,800 | -11,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 78% | 2% |
| 20260220 | 262 | 266 | 258 | 262 | 548,100 | -731,700 | 100% | ▲ | 2252 | 0 | 0 | 79% | 0% |
| 20260227 | 258 | 285 | 255 | 264 | 2,718,000 | 2,202,400 | 104% | ▲▲ | 1111 | 40 | 0 | 79% | 6% |
| 20260218 | 278 | 283 | 263 | 264 | 1,291,400 | -507,000 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 79% | 3% |
| 20260129 | 281 | 282 | 264 | 272 | 879,200 | -381,100 | 97% | ▼ | 8828 | 0 | 3 | 93% | 10% |
| 20260217 | 286 | 286 | 270 | 275 | 1,798,400 | -1,791,800 | 95% | ▼▼▼ | 8888 | 24 | 0 | 83% | 7% |
| 20260209 | 285 | 292 | 277 | 278 | 1,043,600 | 77,800 | 100% | ▼▼▼▼ | 1117 | 24 | 3 | 93% | 8% |
| 20260206 | 280 | 289 | 273 | 279 | 965,800 | -374,200 | 99% | ▼▼▼ | 8888 | 24 | 4 | 93% | 13% |
| 20260128 | 280 | 285 | 274 | 279 | 1,260,300 | 265,600 | 101% | ▲▲ | 1111 | 40 | 4 | 96% | 13% |
| 20260205 | 294 | 294 | 276 | 281 | 1,340,000 | -1,011,900 | 96% | ▼▼ | 8888 | 0 | 5 | 94% | 13% |
| 20260210 | 280 | 292 | 280 | 287 | 842,400 | -201,200 | 103% | ▲ | 5282 | 51 | 2 | 96% | 12% |
| 20260216 | 295 | 305 | 280 | 290 | 3,590,200 | -96,500 | 89% | ▼▼ | 8888 | 0 | 0 | 87% | 13% |
| 20260130 | 274 | 295 | 271 | 292 | 2,176,500 | 1,297,300 | 107% | ▲ | 1171 | 10 | 1 | 100% | 18% |
| 20260204 | 296 | 319 | 288 | 293 | 2,351,900 | 657,300 | 98% | ▼ | 1777 | 0 | 6 | 98% | 19% |
| 20260203 | 302 | 315 | 293 | 300 | 1,694,600 | -1,810,500 | 100% | -- | 8225 | 0 | 7 | 100% | 21% |
| 20260202 | 295 | 323 | 292 | 300 | 3,505,100 | 1,328,600 | 103% | ▲▲ | 1111 | 40 | 8 | 100% | 21% |
| 20260213 | 360 | 361 | 311 | 325 | 3,686,700 | -1,506,600 | 98% | ▼ | 2228 | 22 | 0 | 98% | 26% |
| 20260212 | 315 | 339 | 300 | 333 | 5,193,300 | 4,350,900 | 116% | ▲▲ | 1111 | 40 | 1 | 100% | 30% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3,875,400 | 9,500 | 1,282,000 | 9,500 | 2,593,400 | 0 |
| 2026-02-06 | 3,977,100 | 3,000 | 1,242,800 | 3,000 | 2,734,300 | 0 |
| 2026-02-13 | 4,192,700 | 2,600 | 1,286,600 | 2,600 | 2,906,100 | 0 |
| 2026-02-20 | 4,461,400 | 3,000 | 1,370,600 | 3,000 | 3,090,800 | 0 |